永大(1507)每日收盤價分析
彰化一整天的股票觀查
今年   2023  2022  2021  2020  2019  2018  2017  2016  2015  2014  2013  2012  2011
月12345678910111213141516171819202122232425262728293031當月平均
1 月　53.20
0
0%		53.80
0.6
1.13%		53.70
-0.1
-0.19%		 　54.90
1.2
2.23%		54.10
-0.8
-1.46%		55.40
1.3
2.4%		55.80
0.4
0.72%		56.50
0.7
1.25%		 　55.40
-1.1
-1.95%		55.00
-0.4
-0.72%		54.80
-0.2
-0.36%		53.60
-1.2
-2.19%		54.80
1.2
2.24%		 　55.10
0.3
0.55%		55.00
-0.1
-0.18%		54.60
-0.4
-0.73%		54.20
-0.4
-0.73%		54.50
0.3
0.55%		 　55.20
0.7
1.28%		56.10
0.9
1.63%		57.70
1.6
2.85%		57.70
0
0%		55.07
2 月58.00
0.3
0.52%		 　57.90
-0.1
-0.17%		58.60
0.7
1.21%		58.20
-0.4
-0.68%		 　　　　　　　　　　59.10
0.9
1.55%		59.50
0.4
0.68%		59.50
0
0%		58.40
-1.1
-1.85%		58.00
-0.4
-0.68%		57.50
-0.5
-0.86%		 56.80
-0.7
-1.22%		56.30
-0.5
-0.88%		56.00
-0.3
-0.53%		 57.78
3 月57.00
1
1.79%		 　56.90
-0.1
-0.18%		57.40
0.5
0.88%		58.20
0.8
1.39%		58.30
0.1
0.17%		58.30
0
0%		 　58.20
-0.1
-0.17%		57.40
-0.8
-1.37%		57.80
0.4
0.7%		56.90
-0.9
-1.56%		56.50
-0.4
-0.7%		 　56.60
0.1
0.18%		57.30
0.7
1.24%		57.50
0.2
0.35%		58.20
0.7
1.22%		57.30
-0.9
-1.55%		 　57.60
0.3
0.52%		57.70
0.1
0.17%		57.90
0.2
0.35%		58.40
0.5
0.86%		60.00
1.6
2.74%		 57.71
4 月58.80
-1.2
-2%		58.60
-0.2
-0.34%		60.00
1.4
2.39%		 　　　60.20
0.2
0.33%		60.00
-0.2
-0.33%		60.00
0
0%		60.00
0
0%		60.00
0
0%		 　59.90
-0.1
-0.17%		60.30
0.4
0.67%		64.50
4.2
6.97%		67.50
3
4.65%		67.50
0
0%		 　67.50
0
0%		67.20
-0.3
-0.44%		71.80
4.6
6.85%		72.90
1.1
1.53%		72.50
-0.4
-0.55%		 　71.40
-1.1
-1.52%		70.50
-0.9
-1.26%		 64.81
5 月　70.20
-0.3
-0.43%		70.00
-0.2
-0.28%		 　68.60
-1.4
-2%		67.30
-1.3
-1.9%		69.90
2.6
3.86%		70.30
0.4
0.57%		68.70
-1.6
-2.28%		 　68.00
-0.7
-1.02%		68.60
0.6
0.88%		69.00
0.4
0.58%		71.10
2.1
3.04%		70.00
-1.1
-1.55%		 　68.40
-1.6
-2.29%		68.20
-0.2
-0.29%		67.50
-0.7
-1.03%		66.50
-1
-1.48%		64.50
-2
-3.01%		 　65.70
1.2
1.86%		65.70
0
0%		66.60
0.9
1.37%		66.20
-0.4
-0.6%		66.00
-0.2
-0.3%		67.99
6 月 　64.40
-1.6
-2.42%		63.50
-0.9
-1.4%		62.50
-1
-1.57%		63.20
0.7
1.12%		63.20
0
0%		 　63.00
-0.2
-0.32%		62.60
-0.4
-0.63%		 62.00
-0.6
-0.96%		61.10
-0.9
-1.45%		 　63.50
2.4
3.93%		62.40
-1.1
-1.73%		61.90
-0.5
-0.8%		61.50
-0.4
-0.65%		59.50
-2
-3.25%		 　60.00
0.5
0.84%		55.80
-4.2
-7%		58.00
2.2
3.94%		59.70
1.7
2.93%		59.80
0.1
0.17%		 61.58
7 月60.70
0.9
1.51%		58.60
-2.1
-3.46%		60.00
1.4
2.39%		63.00
3
5%		64.00
1
1.59%		 　62.80
-1.2
-1.88%		63.70
0.9
1.43%		67.40
3.7
5.81%		66.80
-0.6
-0.89%		69.30
2.5
3.74%		 　68.00
-1.3
-1.88%		67.00
-1
-1.47%		66.90
-0.1
-0.15%		67.90
1
1.49%		67.80
-0.1
-0.15%		 　70.00
2.2
3.24%		71.50
1.5
2.14%		70.80
-0.7
-0.98%		69.30
-1.5
-2.12%		69.00
-0.3
-0.43%		 　69.60
0.6
0.87%		71.60
2
2.87%		72.50
0.9
1.26%		66.99
8 月72.30
-0.2
-0.28%		73.50
1.2
1.66%		 　73.80
0.3
0.41%		72.50
-1.3
-1.76%		70.90
-1.6
-2.21%		72.10
1.2
1.69%		70.30
-1.8
-2.5%		 　69.00
-1.3
-1.85%		70.80
1.8
2.61%		71.50
0.7
0.99%		68.60
-2.9
-4.06%		68.50
-0.1
-0.15%		 　67.60
-0.9
-1.31%		67.20
-0.4
-0.59%		 68.00
0.8
1.19%		71.20
3.2
4.71%		 　70.20
-1
-1.4%		69.20
-1
-1.42%		69.20
0
0%		70.10
0.9
1.3%		69.40
-0.7
-1%		 70.19
9 月　70.60
1.2
1.73%		72.00
1.4
1.98%		71.00
-1
-1.39%		71.30
0.3
0.42%		73.00
1.7
2.38%		 　73.50
0.5
0.68%		77.10
3.6
4.9%		76.50
-0.6
-0.78%		78.20
1.7
2.22%		78.30
0.1
0.13%		76.40
-1.9
-2.43%		 77.50
1.1
1.44%		78.50
1
1.29%		76.80
-1.7
-2.17%		 　　　76.30
-0.5
-0.65%		76.40
0.1
0.13%		75.60
-0.8
-1.05%		75.60
0
0%		75.50
-0.1
-0.13%		 　77.70
2.2
2.91%		 75.64
10 月78.10
0.4
0.51%		77.60
-0.5
-0.64%		79.80
2.2
2.84%		82.30
2.5
3.13%		 　81.00
-1.3
-1.58%		81.20
0.2
0.25%		80.50
-0.7
-0.86%		 80.40
-0.1
-0.12%		 　79.70
-0.7
-0.87%		82.70
3
3.76%		82.50
-0.2
-0.24%		80.00
-2.5
-3.03%		82.60
2.6
3.25%		 　83.00
0.4
0.48%		82.30
-0.7
-0.84%		84.80
2.5
3.04%		83.70
-1.1
-1.3%		82.90
-0.8
-0.96%		 　84.50
1.6
1.93%		84.50
0
0%		84.00
-0.5
-0.59%		86.50
2.5
2.98%		81.97
11 月85.00
-1.5
-1.73%		 　82.50
-2.5
-2.94%		82.50
0
0%		81.40
-1.1
-1.33%		81.60
0.2
0.25%		81.70
0.1
0.12%		 　83.20
1.5
1.84%		83.90
0.7
0.84%		84.30
0.4
0.48%		84.70
0.4
0.47%		87.30
2.6
3.07%		 　90.00
2.7
3.09%		89.60
-0.4
-0.44%		87.40
-2.2
-2.46%		88.20
0.8
0.92%		87.60
-0.6
-0.68%		 　88.90
1.3
1.48%		87.70
-1.2
-1.35%		89.40
1.7
1.94%		94.10
4.7
5.26%		92.00
-2.1
-2.23%		 86.59
12 月　90.10
-1.9
-2.07%		90.50
0.4
0.44%		90.00
-0.5
-0.55%		88.00
-2
-2.22%		90.00
2
2.27%		 　90.40
0.4
0.44%		88.90
-1.5
-1.66%		88.80
-0.1
-0.11%		89.50
0.7
0.79%		89.90
0.4
0.45%		 　88.20
-1.7
-1.89%		88.00
-0.2
-0.23%		88.00
0
0%		89.00
1
1.14%		88.80
-0.2
-0.22%		 　89.50
0.7
0.79%		90.00
0.5
0.56%		89.10
-0.9
-1%		88.30
-0.8
-0.9%		88.20
-0.1
-0.11%		 　86.70
-1.5
-1.7%		85.50
-1.2
-1.38%		88.85

說明:最高漲幅:6.97%最低跌幅:-7% 最高價:94.10最低價:53.20平均價:69.85,灰色底表示週末,漲145天(169.5)元,跌148天(-134.7)元,平盤17天
7%=2,6%=1,5%=5,4%=6,3%=18,2%=36,1%=52,0%=42,-0%=1,-1%=1,-2%=7,-3%=35,-4%=47,-5%=57,

明細

開盤價日期 證券代號 成交股數 成交筆數 成交金額 開盤價 最高價 最低價 收盤價 漲跌價差 漲跌價百分比 最後揭示買價 最後揭示買量 最後揭示賣價 最後揭示賣量 本益比
2013-01-02 1507 1095931 445 58638523 53.70 53.90 53.20 53.20 0.30 0% 53.20 16 53.40 1 14.78
2013-01-03 1507 1290592 406 69229838 53.30 54.00 53.20 53.80 0.60 1.13% 53.70 10 53.80 55 14.94
2013-01-04 1507 978150 373 52493663 53.50 53.90 53.30 53.70 0.10 -0.19% 53.60 12 53.70 3 14.92
2013-01-07 1507 914632 592 50017203 53.70 55.30 53.60 54.90 1.20 2.23% 54.80 1 54.90 7 15.25
2013-01-08 1507 1610930 952 88254820 54.90 55.00 54.10 54.10 0.80 -1.46% 54.10 27 54.30 4 15.03
2013-01-09 1507 1617406 922 89018107 54.10 55.70 54.10 55.40 1.30 2.4% 55.30 15 55.40 4 15.39
2013-01-10 1507 2198321 1099 124091346 57.00 57.10 55.50 55.80 0.40 0.72% 55.80 36 55.90 14 15.50
2013-01-11 1507 1626810 870 91409920 56.00 56.50 55.80 56.50 0.70 1.25% 56.30 21 56.50 354 15.69
2013-01-14 1507 871411 476 48540942 56.30 56.30 55.20 55.40 1.10 -1.95% 55.40 38 55.50 1 15.39
2013-01-15 1507 1371640 569 75218600 55.80 55.80 54.00 55.00 0.40 -0.72% 54.90 4 55.00 25 15.28
2013-01-16 1507 932335 473 51404354 55.20 55.50 54.70 54.80 0.20 -0.36% 54.80 4 55.00 17 15.22
2013-01-17 1507 636538 373 34488131 54.70 55.00 53.50 53.60 1.20 -2.19% 53.60 22 54.00 9 14.89
2013-01-18 1507 984055 558 53753394 54.00 55.20 54.00 54.80 1.20 2.24% 54.60 11 54.80 47 15.22
2013-01-21 1507 343440 226 18877541 55.00 55.60 54.40 55.10 0.30 0.55% 55.10 1 55.20 6 15.31
2013-01-22 1507 929152 409 51277727 55.10 55.50 54.70 55.00 0.10 -0.18% 55.00 35 55.40 22 15.28
2013-01-23 1507 814863 489 44664465 54.80 55.20 54.50 54.60 0.40 -0.73% 54.60 8 54.70 8 15.17
2013-01-24 1507 1308514 661 71535263 55.50 55.50 53.90 54.20 0.40 -0.73% 54.10 11 54.20 12 15.06
2013-01-25 1507 532557 308 29011454 54.80 55.00 54.10 54.50 0.30 0.55% 54.40 11 54.50 12 15.14
2013-01-28 1507 671544 286 36952120 55.20 55.20 54.60 55.20 0.70 1.28% 55.10 1 55.20 63 15.33
2013-01-29 1507 904427 567 50548219 55.50 56.30 55.40 56.10 0.90 1.63% 56.00 322 56.10 6 15.58
2013-01-30 1507 1438317 949 82700252 57.00 58.30 56.60 57.70 1.60 2.85% 57.70 24 58.00 7 16.03
2013-01-31 1507 1109285 566 64050957 58.00 58.00 57.40 57.70 0.00 0% 57.70 11 57.90 19 16.03
2013-02-01 1507 853542 620 49343769 57.70 58.00 57.50 58.00 0.30 0.52% 57.80 1 58.00 461 16.11
2013-02-04 1507 574921 420 33269347 58.10 58.20 57.40 57.90 0.10 -0.17% 57.80 2 57.90 23 16.08
2013-02-05 1507 639335 515 37337862 57.90 58.80 57.30 58.60 0.70 1.21% 58.20 10 58.60 2 16.28
2013-02-06 1507 430639 393 25098937 59.00 59.00 57.90 58.20 0.40 -0.68% 58.20 20 58.30 48 16.17
2013-02-18 1507 2126421 800 125935075 59.00 59.60 58.50 59.10 0.90 1.55% 59.10 59 59.20 20 16.42
2013-02-19 1507 1738229 909 103415554 59.60 60.50 59.00 59.50 0.40 0.68% 59.40 15 59.50 176 16.53
2013-02-20 1507 1588462 806 94604846 60.00 60.30 59.00 59.50 0.00 0% 59.50 190 59.60 4 16.53
2013-02-21 1507 1213714 380 71195072 59.50 59.50 58.10 58.40 1.10 -1.85% 58.40 13 58.70 10 16.22
2013-02-22 1507 1697583 953 97763936 58.00 58.50 56.80 58.00 0.40 -0.68% 57.90 3 58.00 103 16.11
2013-02-23 1507 300421 235 17267676 58.00 58.00 57.30 57.50 0.50 -0.86% 57.40 25 57.50 372 15.97
2013-02-25 1507 981137 614 56179820 57.70 57.80 56.80 56.80 0.70 -1.22% 56.80 8 57.30 33 15.78
2013-02-26 1507 2196476 1120 123518594 56.80 56.80 55.30 56.30 0.50 -0.88% 55.80 1 56.30 5 15.64
2013-02-27 1507 2203127 814 122790712 56.00 56.10 55.40 56.00 0.30 -0.53% 55.80 7 56.00 7 15.56
2013-03-01 1507 1384718 964 78736426 56.40 57.30 56.30 57.00 1.00 1.79% 57.00 6 57.10 1 15.83
2013-03-04 1507 878515 511 49891843 56.10 57.30 56.10 56.90 0.10 -0.18% 56.80 6 57.00 2 15.81
2013-03-05 1507 798932 582 45689214 56.90 57.60 56.80 57.40 0.50 0.88% 57.30 39 57.40 1 15.94
2013-03-06 1507 1390501 960 80876402 57.80 58.50 57.60 58.20 0.80 1.39% 58.10 108 58.20 16 16.17
2013-03-07 1507 1649812 584 96593196 59.00 59.20 58.10 58.30 0.10 0.17% 58.30 3 58.40 1 16.19
2013-03-08 1507 1116105 456 65351190 59.00 59.00 58.30 58.30 0.00 0% 58.30 78 58.50 1 16.19
2013-03-11 1507 681321 266 39692218 57.60 58.60 57.60 58.20 0.10 -0.17% 58.20 16 58.30 2 16.17
2013-03-12 1507 1603861 477 91966277 58.20 58.20 57.00 57.40 0.80 -1.37% 57.40 52 57.50 3 15.94
2013-03-13 1507 631782 288 36207261 57.40 57.80 57.00 57.80 0.40 0.7% 57.50 1 57.80 6 16.06
2013-03-14 1507 533035 384 30270277 57.80 57.80 56.50 56.90 0.90 -1.56% 56.80 1 56.90 3 15.81
2013-03-15 1507 760159 459 43155732 57.30 57.40 56.50 56.50 0.40 -0.7% 56.50 38 56.60 8 15.69
2013-03-18 1507 1153800 503 65269535 57.00 57.00 56.00 56.60 0.10 0.18% 56.60 43 56.70 4 15.72
2013-03-19 1507 1156714 646 65508437 57.50 57.50 56.40 57.30 0.70 1.24% 57.00 52 57.30 29 15.92
2013-03-20 1507 1458136 706 83325275 57.30 57.50 56.90 57.50 0.20 0.35% 57.20 7 57.50 181 15.97
2013-03-21 1507 18951068 629 1102494347 57.80 58.30 57.50 58.20 0.70 1.22% 58.10 1 58.20 18 16.17
2013-03-22 1507 1072930 450 62081010 58.20 58.50 57.00 57.30 0.90 -1.55% 57.30 70 57.40 9 15.92
2013-03-25 1507 780908 421 45205694 57.70 58.20 57.50 57.60 0.30 0.52% 57.60 1 57.70 19 16.00
2013-03-26 1507 1139084 563 65845238 58.00 58.10 57.50 57.70 0.10 0.17% 57.60 22 57.70 10 16.03
2013-03-27 1507 472345 381 27332786 58.20 58.20 57.70 57.90 0.20 0.35% 57.80 5 57.90 7 16.08
2013-03-28 1507 1434337 887 83576969 58.00 58.50 57.90 58.40 0.50 0.86% 58.30 3 58.40 2 16.22
2013-03-29 1507 532147 320 31426166 58.80 60.00 58.40 60.00 1.60 2.74% 58.90 1 60.00 17 15.92
2013-04-01 1507 274838 241 16224655 59.80 59.80 58.70 58.80 1.20 -2% 58.80 3 58.90 1 15.60
2013-04-02 1507 529865 358 31221933 59.00 59.50 58.50 58.60 0.20 -0.34% 58.60 52 58.90 20 15.54
2013-04-03 1507 1502402 1063 89543470 58.60 60.00 58.60 60.00 1.40 2.39% 59.80 5 60.00 87 15.92
2013-04-08 1507 2026884 839 121472930 59.10 60.50 59.00 60.20 0.20 0.33% 60.10 1 60.30 2 15.97
2013-04-09 1507 902331 527 53685310 60.00 60.00 59.00 60.00 0.20 -0.33% 59.30 10 60.00 742 15.92
2013-04-10 1507 1001066 620 59822085 60.00 60.00 59.40 60.00 0.00 0% 59.80 2 60.00 402 15.92
2013-04-11 1507 1406026 893 85492760 60.20 62.00 59.60 60.00 0.00 0% 59.90 3 60.00 126 15.92
2013-04-12 1507 1219034 609 73147816 60.10 60.50 59.70 60.00 0.00 0% 59.70 45 60.00 376 15.92
2013-04-15 1507 953037 430 57355903 60.00 61.40 59.70 59.90 0.10 -0.17% 59.90 38 60.00 9 15.89
2013-04-16 1507 630550 258 37698200 59.50 60.30 59.20 60.30 0.40 0.67% 60.30 2 60.40 7 15.99
2013-04-17 1507 3882711 1875 244363342 60.50 64.50 60.50 64.50 4.20 6.97% 64.50 173 0.00 0 17.11
2013-04-18 1507 6064874 2992 407604610 64.70 68.70 64.70 67.50 3.00 4.65% 67.50 162 67.90 1 17.90
2013-04-19 1507 2479700 1169 166467698 67.90 68.00 66.50 67.50 0.00 0% 67.40 57 67.50 664 17.90
2013-04-22 1507 2235147 1042 150121617 67.50 67.90 66.40 67.50 0.00 0% 67.30 24 67.50 347 17.90
2013-04-23 1507 1737271 1038 117766307 67.70 68.50 66.90 67.20 0.30 -0.44% 67.20 12 67.40 1 17.82
2013-04-24 1507 4425619 2224 311202505 68.20 71.90 67.40 71.80 4.60 6.85% 71.70 6 71.80 15 19.05
2013-04-25 1507 3753682 2304 273935237 71.40 74.70 71.00 72.90 1.10 1.53% 72.90 33 73.00 8 19.34
2013-04-26 1507 3667044 1679 263537968 73.40 73.40 70.40 72.50 0.40 -0.55% 72.50 4 72.60 26 19.23
2013-04-29 1507 2488889 962 178012219 72.50 72.50 71.20 71.40 1.10 -1.52% 71.40 74 71.50 32 18.94
2013-04-30 1507 2750594 1165 194864735 72.00 72.10 70.30 70.50 0.90 -1.26% 70.40 26 70.50 614 18.70
2013-05-02 1507 2423386 1003 170316754 70.50 71.10 69.80 70.20 0.30 -0.43% 70.20 12 70.30 1 18.62
2013-05-03 1507 3105115 1325 218098201 70.50 71.50 69.10 70.00 0.20 -0.28% 69.80 12 70.00 479 18.57
2013-05-06 1507 1349989 854 93135646 70.20 70.20 68.10 68.60 1.40 -2% 68.60 24 68.80 1 18.20
2013-05-07 1507 2100195 1146 142867265 68.60 69.20 67.00 67.30 1.30 -1.9% 67.30 25 67.50 5 17.76
2013-05-08 1507 3998004 2028 275828261 67.50 70.00 67.40 69.90 2.60 3.86% 69.80 4 69.90 25 18.44
2013-05-09 1507 1598271 916 111554170 70.10 70.30 68.00 70.30 0.40 0.57% 70.20 1 70.30 18 18.55
2013-05-10 1507 1618948 795 111767536 70.00 70.20 68.50 68.70 1.60 -2.28% 68.70 11 68.80 2 18.13
2013-05-13 1507 1770426 1187 122518634 69.50 70.70 68.00 68.00 0.70 -1.02% 68.00 54 68.10 20 17.94
2013-05-14 1507 976065 754 66274428 68.30 69.00 66.60 68.60 0.60 0.88% 68.50 1 68.70 2 18.10
2013-05-15 1507 652348 494 44882670 69.10 69.30 68.10 69.00 0.40 0.58% 68.90 1 69.00 1494 18.21
2013-05-16 1507 3698707 2419 261914356 69.50 72.40 69.10 71.10 2.10 3.04% 71.10 12 71.40 30 17.95
2013-05-17 1507 1340003 838 94495306 71.40 71.60 69.80 70.00 1.10 -1.55% 69.90 13 70.00 544 17.68
2013-05-20 1507 1305959 895 89919712 69.80 70.70 68.30 68.40 1.60 -2.29% 68.30 21 68.50 472 17.27
2013-05-21 1507 960132 691 65639076 68.60 69.20 67.70 68.20 0.20 -0.29% 68.10 13 68.40 1 17.22
2013-05-22 1507 1340576 880 90493704 68.20 68.30 67.10 67.50 0.70 -1.03% 67.50 5 67.70 1 17.05
2013-05-23 1507 1037470 724 69422010 67.60 67.80 66.50 66.50 1.00 -1.48% 66.50 149 66.60 1 16.79
2013-05-24 1507 1564385 1106 101871767 66.50 66.50 64.30 64.50 2.00 -3.01% 64.50 38 64.60 27 16.29
2013-05-27 1507 751539 516 48620407 64.50 65.70 63.70 65.70 1.20 1.86% 65.50 6 65.70 15 16.59
2013-05-28 1507 458961 289 29946151 65.50 65.70 64.50 65.70 0.00 0% 65.70 3 65.80 7 16.59
2013-05-29 1507 816721 570 54553615 66.50 67.20 66.30 66.60 0.90 1.37% 66.60 43 66.70 2 16.82
2013-05-30 1507 1283249 670 85292081 66.00 67.20 65.90 66.20 0.40 -0.6% 66.10 59 66.40 1 16.72
2013-05-31 1507 1708715 1034 111573190 66.50 67.20 64.00 66.00 0.20 -0.3% 65.40 5 66.00 383 16.67
2013-06-03 1507 982575 496 63634030 64.30 65.60 64.30 64.40 1.60 -2.42% 64.40 66 64.80 101 16.26
2013-06-04 1507 928391 576 59308127 64.40 64.60 63.50 63.50 0.90 -1.4% 63.50 100 63.80 1 16.04
2013-06-05 1507 1698663 1099 106701500 63.60 64.40 61.90 62.50 1.00 -1.57% 62.50 1 62.60 8 15.78
2013-06-06 1507 945972 727 59169737 62.40 63.30 61.90 63.20 0.70 1.12% 63.00 11 63.20 7 15.96
2013-06-07 1507 854449 617 53915238 63.20 63.50 62.60 63.20 0.00 0% 63.20 5 63.30 2 15.96
2013-06-10 1507 546925 338 34351580 63.20 63.40 62.10 63.00 0.20 -0.32% 63.00 30 63.10 1 15.91
2013-06-11 1507 744954 497 47303713 64.30 64.40 62.60 62.60 0.40 -0.63% 62.60 59 63.00 2 15.81
2013-06-13 1507 942023 747 58760826 62.10 62.80 62.00 62.00 0.60 -0.96% 62.00 31 62.30 1 15.66
2013-06-14 1507 897066 631 55244135 62.40 62.90 60.50 61.10 0.90 -1.45% 61.10 3 61.50 1 15.43
2013-06-17 1507 1542806 918 97195176 61.50 64.40 61.10 63.50 2.40 3.93% 63.20 1 63.50 247 16.04
2013-06-18 1507 1132351 856 70978370 63.40 63.50 62.00 62.40 1.10 -1.73% 62.30 6 62.50 16 15.76
2013-06-19 1507 645529 446 40154898 62.40 62.90 61.80 61.90 0.50 -0.8% 61.90 14 62.30 20 15.63
2013-06-20 1507 1036001 663 63042762 61.50 61.90 60.10 61.50 0.40 -0.65% 61.50 9 61.60 25 15.53
2013-06-21 1507 3238019 708 193310232 59.50 60.90 59.00 59.50 2.00 -3.25% 59.50 274 59.90 12 15.03
2013-06-24 1507 983792 671 59286478 59.60 61.00 59.60 60.00 0.50 0.84% 60.00 3 60.30 1 15.15
2013-06-25 1507 2941916 1440 166994775 59.50 59.50 55.80 55.80 4.20 -7% 55.80 33 55.90 26 14.09
2013-06-26 1507 1456450 980 83053331 57.20 58.20 56.10 58.00 2.20 3.94% 57.90 10 58.00 14 14.65
2013-06-27 1507 1487043 1023 87937862 58.00 60.00 57.30 59.70 1.70 2.93% 59.70 16 59.80 6 15.08
2013-06-28 1507 1340141 793 80038541 60.40 60.40 58.60 59.80 0.10 0.17% 59.80 10 60.00 1 15.10
2013-07-01 1507 1506112 790 91343591 59.80 61.30 59.80 60.70 0.90 1.51% 60.70 2 60.80 9 15.33
2013-07-02 1507 1437743 803 84446103 58.70 59.30 58.00 58.60 0.00 -3.46% 58.60 8 58.70 4 14.80
2013-07-03 1507 793508 599 47237280 58.80 60.00 58.60 60.00 1.40 2.39% 59.80 7 60.00 69 15.15
2013-07-04 1507 3883769 2048 243536347 60.50 64.20 60.50 63.00 3.00 5% 63.00 20 63.20 36 15.91
2013-07-05 1507 4236285 2245 273135540 62.90 65.50 62.40 64.00 1.00 1.59% 64.00 47 64.20 34 16.16
2013-07-08 1507 1866439 986 117607187 64.10 64.70 62.30 62.80 1.20 -1.88% 62.80 7 62.90 23 15.86
2013-07-09 1507 4362401 2359 279551461 63.80 64.90 62.30 63.70 0.90 1.43% 63.70 10 63.90 4 16.09
2013-07-10 1507 8829087 2520 599758360 68.10 68.10 66.80 67.40 3.70 5.81% 67.40 6 67.50 1 17.02
2013-07-11 1507 4406444 2076 294613555 67.40 67.50 66.30 66.80 0.60 -0.89% 66.70 30 66.80 26 16.87
2013-07-12 1507 7357000 3029 504889300 67.10 69.50 67.00 69.30 2.50 3.74% 69.30 13 69.40 25 17.50
2013-07-15 1507 3366406 1590 229623943 69.30 69.40 67.80 68.00 1.30 -1.88% 67.90 12 68.00 1359 17.17
2013-07-16 1507 2933793 1439 197240109 68.40 68.40 66.50 67.00 1.00 -1.47% 66.90 15 67.00 296 16.92
2013-07-17 1507 2606862 1548 176514763 66.80 68.70 66.80 66.90 0.10 -0.15% 66.90 15 67.00 140 16.89
2013-07-18 1507 2378400 1270 161153854 67.00 68.40 67.00 67.90 1.00 1.49% 67.80 34 67.90 4 17.15
2013-07-19 1507 2859817 1158 193680790 69.00 69.00 66.70 67.80 0.10 -0.15% 67.70 3 67.80 6 17.12
2013-07-22 1507 4163206 2027 290305568 68.20 70.50 68.20 70.00 2.20 3.24% 69.90 1 70.00 37 17.68
2013-07-23 1507 5200121 2130 369188806 70.50 72.10 70.20 71.50 1.50 2.14% 71.50 15 71.60 4 18.06
2013-07-24 1507 2111375 1128 150267857 71.70 71.90 70.50 70.80 0.70 -0.98% 70.80 23 71.10 35 17.88
2013-07-25 1507 2083719 1137 146735311 70.80 71.70 69.20 69.30 1.50 -2.12% 69.30 20 69.60 2 17.50
2013-07-26 1507 1739976 1072 119215144 69.30 69.50 67.80 69.00 0.30 -0.43% 69.00 2 69.10 10 17.42
2013-07-29 1507 1506676 864 104450946 69.00 70.70 68.00 69.60 0.60 0.87% 69.60 27 69.90 5 17.58
2013-07-30 1507 3480466 1921 246945660 70.00 72.00 69.70 71.60 2.00 2.87% 71.60 15 71.70 25 18.08
2013-07-31 1507 3424602 1988 247763179 71.40 72.90 71.00 72.50 0.90 1.26% 72.50 80 72.60 3 18.31
2013-08-01 1507 1417223 783 102361509 72.50 72.80 71.50 72.30 0.20 -0.28% 72.30 24 72.40 4 18.26
2013-08-02 1507 3219012 1887 236018568 71.80 74.70 71.70 73.50 1.20 1.66% 73.50 67 73.90 41 18.56
2013-08-05 1507 1909467 1107 140715353 73.50 74.50 73.00 73.80 0.30 0.41% 73.80 60 74.00 13 18.64
2013-08-06 1507 1801288 1005 130863636 73.20 73.90 72.00 72.50 1.30 -1.76% 72.40 16 72.50 81 18.31
2013-08-07 1507 1210143 746 86098632 72.40 72.40 70.50 70.90 1.60 -2.21% 70.90 18 71.00 10 17.90
2013-08-08 1507 2937572 1699 211505938 71.60 73.20 71.00 72.10 1.20 1.69% 72.10 4 72.20 1 18.21
2013-08-09 1507 1900505 1235 134281498 71.80 71.80 70.00 70.30 1.80 -2.5% 70.30 3 70.50 1 17.75
2013-08-12 1507 1550729 1053 107798801 70.40 71.00 68.70 69.00 1.30 -1.85% 69.00 24 69.20 1 17.42
2013-08-13 1507 877296 622 61722955 70.00 71.00 69.40 70.80 1.80 2.61% 70.70 15 70.90 1 17.88
2013-08-14 1507 1580323 1018 113533492 71.00 73.00 70.20 71.50 0.70 0.99% 71.40 3 71.80 4 18.06
2013-08-15 1507 1874410 1160 130359362 70.30 70.90 68.60 68.60 2.90 -4.06% 68.60 20 68.80 2 17.32
2013-08-16 1507 1486838 1008 100932385 67.60 68.80 67.30 68.50 0.10 -0.15% 68.40 4 68.50 2 17.89
2013-08-19 1507 685349 490 46486358 68.40 68.70 67.60 67.60 0.90 -1.31% 67.60 20 67.80 1 17.65
2013-08-20 1507 1694191 1093 113983753 67.60 68.00 66.70 67.20 0.40 -0.59% 67.00 4 67.20 1 17.55
2013-08-22 1507 902551 671 61086168 66.80 68.50 66.30 68.00 0.80 1.19% 68.00 11 68.20 4 17.75
2013-08-23 1507 1948087 1423 137195585 68.50 71.60 68.20 71.20 3.20 4.71% 71.10 10 71.20 2 18.59
2013-08-26 1507 618770 472 43739850 71.50 71.50 70.10 70.20 1.00 -1.4% 70.20 1 70.40 1 18.33
2013-08-27 1507 1176731 830 81952857 70.20 70.50 69.00 69.20 1.00 -1.42% 69.20 40 69.40 8 18.07
2013-08-28 1507 1051788 773 72477412 68.10 69.30 68.10 69.20 0.00 0% 69.00 12 69.20 1 18.07
2013-08-29 1507 812556 593 56989071 69.20 71.00 68.80 70.10 0.90 1.3% 70.10 53 70.60 3 18.30
2013-08-30 1507 652285 398 45005507 66.60 69.90 66.60 69.40 0.70 -1% 69.40 1 69.80 2 18.12
2013-09-02 1507 661426 420 46552571 70.90 70.90 70.10 70.60 1.20 1.73% 70.50 1 70.60 13 18.43
2013-09-03 1507 1077604 678 77402388 71.20 72.20 70.80 72.00 1.40 1.98% 71.80 11 72.00 35 18.80
2013-09-04 1507 778106 522 55302547 72.00 72.00 70.60 71.00 1.00 -1.39% 71.00 45 71.50 1 18.54
2013-09-05 1507 420283 308 30015262 71.80 71.80 70.50 71.30 0.30 0.42% 71.20 3 71.30 2 18.62
2013-09-06 1507 1420378 714 103241594 71.50 73.60 71.00 73.00 1.70 2.38% 72.90 4 73.00 48 19.06
2013-09-09 1507 1624173 1010 119366110 73.00 74.50 71.70 73.50 0.50 0.68% 73.50 42 73.70 3 19.19
2013-09-10 1507 3327538 2061 252840426 73.90 77.60 73.90 77.10 3.60 4.9% 77.00 1 77.10 20 20.13
2013-09-11 1507 1155830 775 88287780 77.10 77.50 75.50 76.50 0.60 -0.78% 76.50 6 76.80 6 19.97
2013-09-12 1507 1313293 1037 103208487 76.80 79.50 76.70 78.20 1.70 2.22% 78.20 32 78.70 7 20.42
2013-09-13 1507 1793109 1308 142653302 78.80 80.50 78.30 78.30 0.10 0.13% 78.30 9 78.60 5 20.44
2013-09-14 1507 457858 370 35208108 78.50 79.00 76.20 76.40 1.90 -2.43% 76.40 3 76.50 7 19.95
2013-09-16 1507 724117 568 56239265 77.90 78.50 76.60 77.50 1.10 1.44% 77.40 2 77.50 21 20.23
2013-09-17 1507 973499 671 75969019 77.90 78.50 77.50 78.50 1.00 1.29% 78.00 9 78.50 43 20.50
2013-09-18 1507 772447 589 59679669 78.60 78.60 76.80 76.80 1.70 -2.17% 76.80 3 77.00 1 20.05
2013-09-23 1507 520519 434 40083044 77.90 77.90 76.30 76.30 0.50 -0.65% 76.30 23 76.60 4 19.92
2013-09-24 1507 1009174 827 76821524 76.80 76.90 75.80 76.40 0.10 0.13% 76.30 1 76.40 8 19.95
2013-09-25 1507 860589 662 65501809 75.90 76.90 75.60 75.60 0.80 -1.05% 75.60 2 75.80 31 19.74
2013-09-26 1507 1948504 1346 145379398 76.10 76.10 73.90 75.60 0.00 0% 75.50 1 75.60 7 19.74
2013-09-27 1507 556994 438 42091550 75.60 76.20 75.10 75.50 0.10 -0.13% 75.50 4 75.60 1 19.71
2013-09-30 1507 1556147 961 121113717 75.50 78.90 75.40 77.70 2.20 2.91% 77.70 43 77.80 8 20.29
2013-10-01 1507 588780 456 46046001 78.70 78.80 77.60 78.10 0.40 0.51% 77.80 15 78.10 26 20.39
2013-10-02 1507 1347650 1098 105192908 78.10 78.70 77.40 77.60 0.50 -0.64% 77.60 3 78.00 11 20.26
2013-10-03 1507 2003752 1312 159689399 77.80 80.60 77.80 79.80 2.20 2.84% 79.70 4 79.80 20 20.84
2013-10-04 1507 2510762 1419 205288984 79.90 84.80 79.40 82.30 2.50 3.13% 82.30 6 82.40 5 21.49
2013-10-07 1507 881442 613 72043402 83.00 83.00 81.00 81.00 1.30 -1.58% 81.00 50 81.10 1 21.15
2013-10-08 1507 2412525 679 194973924 80.00 81.20 79.50 81.20 0.20 0.25% 81.00 1 81.20 2 21.20
2013-10-09 1507 467199 374 37647520 80.00 81.50 80.00 80.50 0.70 -0.86% 80.50 38 80.60 1 21.02
2013-10-11 1507 388397 293 31160738 81.00 81.40 79.40 80.40 0.10 -0.12% 80.30 2 80.40 1 20.99
2013-10-14 1507 443588 328 35350808 80.60 80.60 79.30 79.70 0.70 -0.87% 79.60 105 79.70 2 20.81
2013-10-15 1507 888336 693 72213475 80.20 82.80 79.60 82.70 3.00 3.76% 82.50 2 82.70 10 21.59
2013-10-16 1507 1138324 767 94196197 82.70 83.70 82.00 82.50 0.20 -0.24% 82.50 16 82.60 18 21.54
2013-10-17 1507 1212101 863 98418937 82.50 83.70 79.70 80.00 2.50 -3.03% 79.90 15 80.20 4 20.89
2013-10-18 1507 1705252 1070 138699608 80.10 82.60 79.70 82.60 2.60 3.25% 82.00 12 82.60 3 21.57
2013-10-21 1507 1136233 887 93846942 82.80 83.00 81.40 83.00 0.40 0.48% 82.90 1 83.00 17 21.67
2013-10-22 1507 1111730 867 92077160 82.50 83.50 82.10 82.30 0.70 -0.84% 82.30 2 82.50 6 21.49
2013-10-23 1507 1663394 1337 140443562 82.00 86.20 82.00 84.80 2.50 3.04% 84.70 7 84.90 4 22.14
2013-10-24 1507 1331852 1046 111641766 84.80 85.00 83.10 83.70 1.10 -1.3% 83.70 3 83.90 2 21.85
2013-10-25 1507 734475 577 61223634 83.30 84.60 82.80 82.90 0.80 -0.96% 82.90 6 83.10 4 21.64
2013-10-28 1507 851165 668 71220569 83.30 84.90 82.20 84.50 1.60 1.93% 84.00 32 84.50 1 22.06
2013-10-29 1507 501918 441 42008701 84.00 84.60 82.80 84.50 0.00 0% 84.00 3 84.50 9 22.06
2013-10-30 1507 772882 604 64944495 83.10 84.50 83.10 84.00 0.50 -0.59% 84.00 12 84.10 1 21.93
2013-10-31 1507 1812573 1274 155085322 83.50 86.70 83.40 86.50 2.50 2.98% 86.10 1 86.50 13 22.58
2013-11-01 1507 990141 798 83634882 86.00 86.10 83.50 85.00 1.50 -1.73% 84.70 13 85.00 34 22.19
2013-11-04 1507 984469 810 81150758 83.50 84.50 80.90 82.50 2.50 -2.94% 82.50 65 82.60 1 21.54
2013-11-05 1507 538946 396 44236564 81.60 82.60 81.50 82.50 0.00 0% 82.10 1 82.50 8 21.54
2013-11-06 1507 674700 557 54830540 81.50 82.40 80.50 81.40 1.10 -1.33% 81.40 4 81.50 7 21.25
2013-11-07 1507 312611 269 25540209 81.40 82.50 81.10 81.60 0.20 0.25% 81.50 11 81.70 1 21.31
2013-11-08 1507 249643 186 20285873 81.00 81.90 81.00 81.70 0.10 0.12% 81.40 2 81.70 5 21.33
2013-11-11 1507 382554 338 31619470 82.50 83.20 81.80 83.20 1.50 1.84% 83.00 5 83.20 13 21.72
2013-11-12 1507 791776 609 66335261 84.00 84.40 82.60 83.90 0.70 0.84% 83.70 5 83.90 6 21.91
2013-11-13 1507 367148 276 30827482 84.20 84.30 83.20 84.30 0.40 0.48% 84.00 8 84.30 14 22.01
2013-11-14 1507 1324107 1070 112214716 84.30 85.00 84.30 84.70 0.40 0.47% 84.70 4 84.90 2 22.11
2013-11-15 1507 1754637 1198 151493474 84.90 88.00 84.80 87.30 2.60 3.07% 87.30 13 87.40 20 22.79
2013-11-18 1507 1709142 1325 152765544 87.50 90.50 87.50 90.00 2.70 3.09% 89.80 7 90.00 29 23.94
2013-11-19 1507 601066 500 53867585 90.00 90.20 88.20 89.60 0.40 -0.44% 89.60 18 89.70 2 23.83
2013-11-20 1507 818257 717 72105559 89.60 89.60 87.40 87.40 2.20 -2.46% 87.40 21 87.50 4 23.24
2013-11-21 1507 1323795 1107 117072412 87.50 91.00 87.10 88.20 0.80 0.92% 88.20 3 88.50 1 23.46
2013-11-22 1507 1026086 734 91347128 90.00 90.50 87.30 87.60 0.60 -0.68% 87.60 13 88.10 1 23.30
2013-11-25 1507 834003 549 73917261 88.50 89.50 87.80 88.90 1.30 1.48% 88.90 9 89.00 13 23.64
2013-11-26 1507 1154714 835 101790143 89.00 89.10 87.70 87.70 1.20 -1.35% 87.70 11 88.00 1 23.32
2013-11-27 1507 1371466 888 122121759 87.70 89.80 87.70 89.40 1.70 1.94% 89.40 44 89.50 2 23.78
2013-11-28 1507 2048569 1493 190388542 90.00 95.00 89.40 94.10 4.70 5.26% 94.10 5 94.50 11 25.03
2013-11-29 1507 1089418 827 101138556 94.10 94.10 91.60 92.00 2.10 -2.23% 92.00 27 92.60 19 24.47
2013-12-02 1507 1203484 942 108985608 92.30 92.30 90.00 90.10 1.90 -2.07% 90.10 1 90.30 19 23.96
2013-12-03 1507 1565673 1144 143600403 90.50 93.30 90.50 90.50 0.40 0.44% 90.50 26 90.60 14 24.07
2013-12-04 1507 809746 628 72835040 90.10 90.50 89.50 90.00 0.50 -0.55% 89.90 18 90.00 35 23.94
2013-12-05 1507 1706738 1216 150597044 90.10 90.10 87.80 88.00 2.00 -2.22% 88.00 22 88.30 1 23.40
2013-12-06 1507 1022838 789 91755228 88.50 90.50 88.50 90.00 2.00 2.27% 90.00 38 90.10 4 23.94
2013-12-09 1507 864063 699 77825970 90.60 90.80 89.60 90.40 0.40 0.44% 90.20 1 90.40 3 24.04
2013-12-10 1507 867265 698 77154474 90.00 90.00 88.80 88.90 1.50 -1.66% 88.90 143 89.00 1 23.64
2013-12-11 1507 532012 465 47596553 89.80 90.20 88.60 88.80 0.10 -0.11% 88.70 2 88.80 2 23.62
2013-12-12 1507 387915 311 34591091 88.80 89.70 88.80 89.50 0.70 0.79% 89.20 1 89.50 8 23.80
2013-12-13 1507 686740 334 61331213 89.10 89.90 88.50 89.90 0.40 0.45% 89.50 9 89.90 17 23.91
2013-12-16 1507 751185 337 66300640 87.50 89.30 87.50 88.20 1.70 -1.89% 88.10 12 88.20 15 23.46
2013-12-17 1507 428879 189 37923070 88.30 89.20 88.00 88.00 0.20 -0.23% 88.00 22 88.40 1 23.40
2013-12-18 1507 834551 492 73436588 88.00 88.70 87.30 88.00 0.00 0% 88.00 81 88.30 13 23.40
2013-12-19 1507 830186 681 74069354 89.00 89.80 88.80 89.00 1.00 1.14% 89.00 10 89.20 2 23.67
2013-12-20 1507 585904 419 51955018 88.00 89.40 88.00 88.80 0.20 -0.22% 88.80 28 89.20 1 23.62
2013-12-23 1507 304077 213 27038756 88.90 89.60 88.40 89.50 0.70 0.79% 89.40 20 89.50 2 23.80
2013-12-24 1507 498795 368 44803550 89.00 90.10 88.80 90.00 0.50 0.56% 90.00 61 90.10 40 23.94
2013-12-25 1507 358789 230 32185183 90.00 90.40 89.10 89.10 0.90 -1% 89.10 2 89.20 1 23.70
2013-12-26 1507 315540 236 27873820 89.10 89.80 87.70 88.30 0.80 -0.9% 88.10 3 88.40 11 23.48
2013-12-27 1507 565957 283 49902697 88.00 88.50 87.90 88.20 0.10 -0.11% 88.10 40 88.20 20 23.46
2013-12-30 1507 1075990 732 94158630 88.60 89.00 86.60 86.70 1.50 -1.7% 86.70 9 86.80 1 23.06
2013-12-31 1507 1190431 712 102798972 87.20 87.70 85.50 85.50 1.20 -1.38% 85.50 17 85.60 10 22.74
2013-12-31 1507 1190431 712 102798972 87.20 87.70 85.50 85.50 1.20 0% 85.50 17 85.60 10 22.74